富士山マガジンサービス(3138)の株価時系列情報
富士山マガジンサービス(3138)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,000 | 4,085 | 4,000 | 4,050 | 3,500 |
| 2015/12/29 | 4,000 | 4,050 | 4,000 | 4,035 | 2,400 |
| 2015/12/28 | 3,960 | 4,150 | 3,960 | 4,050 | 4,600 |
| 2015/12/25 | 3,990 | 3,995 | 3,850 | 3,850 | 4,800 |
| 2015/12/24 | 3,980 | 4,015 | 3,885 | 3,885 | 3,900 |
| 2015/12/22 | 4,005 | 4,005 | 3,980 | 3,980 | 5,700 |
| 2015/12/21 | 4,050 | 4,070 | 4,000 | 4,025 | 3,900 |
| 2015/12/18 | 4,110 | 4,205 | 4,060 | 4,070 | 3,500 |
| 2015/12/17 | 4,150 | 4,175 | 4,055 | 4,110 | 6,700 |
| 2015/12/16 | 4,090 | 4,245 | 4,090 | 4,100 | 5,200 |
| 2015/12/15 | 4,395 | 4,395 | 4,080 | 4,085 | 3,400 |
| 2015/12/14 | 4,150 | 4,225 | 4,080 | 4,225 | 5,000 |
| 2015/12/11 | 4,130 | 4,300 | 4,130 | 4,300 | 800 |
| 2015/12/10 | 4,260 | 4,260 | 4,110 | 4,155 | 2,300 |
| 2015/12/09 | 4,320 | 4,320 | 4,250 | 4,265 | 1,000 |
| 2015/12/08 | 4,420 | 4,420 | 4,305 | 4,340 | 2,400 |
| 2015/12/07 | 4,330 | 4,425 | 4,330 | 4,400 | 4,100 |
| 2015/12/04 | 4,305 | 4,330 | 4,270 | 4,270 | 2,200 |
| 2015/12/03 | 4,460 | 4,460 | 4,275 | 4,385 | 4,200 |
| 2015/12/02 | 4,550 | 4,555 | 4,400 | 4,400 | 26,100 |
| 2015/12/01 | 4,250 | 4,450 | 4,210 | 4,445 | 15,400 |
| 2015/11/30 | 4,190 | 4,235 | 4,175 | 4,205 | 8,300 |
| 2015/11/27 | 4,050 | 4,165 | 4,050 | 4,110 | 7,000 |
| 2015/11/26 | 4,050 | 4,050 | 3,990 | 3,990 | 2,100 |
| 2015/11/25 | 4,005 | 4,020 | 3,965 | 4,000 | 3,200 |
| 2015/11/24 | 4,070 | 4,070 | 3,980 | 3,980 | 2,200 |
| 2015/11/20 | 3,975 | 4,000 | 3,970 | 4,000 | 2,000 |
| 2015/11/19 | 4,100 | 4,130 | 4,030 | 4,030 | 5,900 |
| 2015/11/18 | 4,135 | 4,145 | 4,080 | 4,080 | 4,900 |
| 2015/11/17 | 4,170 | 4,220 | 4,125 | 4,185 | 5,100 |
| 2015/11/16 | 4,120 | 4,300 | 4,120 | 4,240 | 7,600 |
| 2015/11/13 | 4,570 | 4,660 | 4,080 | 4,120 | 24,100 |
| 2015/11/12 | 4,230 | 4,495 | 4,200 | 4,440 | 8,800 |
| 2015/11/11 | 4,245 | 4,245 | 4,170 | 4,185 | 1,200 |
| 2015/11/10 | 4,055 | 4,195 | 4,055 | 4,175 | 2,900 |
| 2015/11/09 | 4,205 | 4,210 | 4,010 | 4,055 | 6,700 |
| 2015/11/06 | 4,230 | 4,320 | 4,205 | 4,205 | 2,700 |
| 2015/11/05 | 4,390 | 4,390 | 4,230 | 4,295 | 5,700 |
| 2015/11/04 | 4,375 | 4,380 | 4,230 | 4,350 | 2,200 |
| 2015/11/02 | 4,390 | 4,390 | 4,140 | 4,330 | 3,100 |
| 2015/10/30 | 4,535 | 4,535 | 4,380 | 4,400 | 2,300 |
| 2015/10/29 | 4,385 | 4,635 | 4,350 | 4,415 | 10,400 |
| 2015/10/28 | 4,350 | 4,530 | 4,340 | 4,350 | 6,600 |
| 2015/10/27 | 4,485 | 4,485 | 4,260 | 4,280 | 6,300 |
| 2015/10/26 | 4,120 | 4,285 | 4,120 | 4,205 | 4,800 |
| 2015/10/23 | 4,280 | 4,280 | 4,100 | 4,100 | 1,800 |
| 2015/10/22 | 4,200 | 4,260 | 4,060 | 4,115 | 4,200 |
| 2015/10/21 | 4,170 | 4,200 | 4,060 | 4,200 | 2,400 |
| 2015/10/20 | 4,250 | 4,250 | 4,075 | 4,160 | 2,000 |
| 2015/10/19 | 4,440 | 4,440 | 4,150 | 4,250 | 6,100 |
| 2015/10/16 | 4,480 | 4,485 | 4,350 | 4,430 | 2,000 |
| 2015/10/15 | 4,620 | 4,620 | 4,425 | 4,490 | 3,800 |
| 2015/10/14 | 4,495 | 4,650 | 4,495 | 4,550 | 9,500 |
| 2015/10/13 | 4,320 | 4,665 | 4,215 | 4,440 | 11,500 |
| 2015/10/09 | 3,935 | 4,270 | 3,935 | 4,270 | 12,000 |
| 2015/10/08 | 4,165 | 4,180 | 3,975 | 3,975 | 6,700 |
| 2015/10/07 | 4,085 | 4,150 | 3,870 | 4,150 | 8,400 |
| 2015/10/06 | 3,970 | 4,200 | 3,885 | 4,095 | 8,800 |
| 2015/10/05 | 3,610 | 3,770 | 3,610 | 3,770 | 3,000 |
| 2015/10/02 | 3,585 | 3,670 | 3,565 | 3,670 | 2,000 |
| 2015/10/01 | 3,700 | 3,700 | 3,540 | 3,595 | 5,400 |
| 2015/09/30 | 3,850 | 3,850 | 3,730 | 3,760 | 3,600 |
| 2015/09/29 | 3,630 | 3,660 | 3,570 | 3,570 | 900 |
| 2015/09/28 | 3,750 | 3,795 | 3,725 | 3,725 | 1,000 |
| 2015/09/25 | 3,745 | 3,770 | 3,640 | 3,700 | 2,500 |
| 2015/09/24 | 3,800 | 3,800 | 3,650 | 3,675 | 2,600 |
| 2015/09/18 | 3,850 | 3,970 | 3,840 | 3,875 | 8,800 |
| 2015/09/17 | 3,955 | 3,955 | 3,715 | 3,810 | 11,300 |
| 2015/09/16 | 4,195 | 4,240 | 3,960 | 3,985 | 4,500 |
| 2015/09/15 | 4,310 | 4,325 | 4,150 | 4,195 | 6,300 |
| 2015/09/14 | 4,255 | 4,315 | 4,145 | 4,315 | 7,700 |
| 2015/09/11 | 4,265 | 4,365 | 4,185 | 4,210 | 7,600 |
| 2015/09/10 | 4,265 | 4,385 | 4,110 | 4,315 | 5,400 |
| 2015/09/09 | 4,355 | 4,560 | 4,325 | 4,405 | 8,400 |
| 2015/09/08 | 4,415 | 4,440 | 4,205 | 4,210 | 3,900 |
| 2015/09/07 | 4,250 | 4,420 | 4,055 | 4,205 | 11,400 |
| 2015/09/04 | 4,900 | 4,985 | 4,480 | 4,500 | 15,600 |
| 2015/09/03 | 5,230 | 5,290 | 4,980 | 5,100 | 17,800 |
| 2015/09/02 | 4,680 | 5,220 | 4,680 | 5,030 | 30,900 |
| 2015/09/01 | 5,200 | 5,300 | 4,850 | 4,930 | 45,600 |
| 2015/08/31 | 4,820 | 5,400 | 4,755 | 5,170 | 80,300 |
| 2015/08/28 | 4,615 | 4,750 | 4,295 | 4,750 | 78,700 |
| 2015/08/27 | 3,705 | 4,195 | 3,650 | 4,195 | 66,600 |
| 2015/08/26 | 3,220 | 3,495 | 3,200 | 3,495 | 20,600 |
| 2015/08/25 | 3,220 | 3,770 | 3,000 | 3,220 | 46,600 |
| 2015/08/24 | 3,880 | 3,955 | 3,460 | 3,460 | 52,800 |
| 2015/08/21 | 4,170 | 4,350 | 4,160 | 4,160 | 13,900 |
| 2015/08/20 | 4,515 | 4,565 | 4,440 | 4,450 | 9,200 |
| 2015/08/19 | 4,630 | 4,685 | 4,600 | 4,605 | 7,700 |
| 2015/08/18 | 4,730 | 4,730 | 4,635 | 4,670 | 8,300 |
| 2015/08/17 | 4,645 | 4,820 | 4,605 | 4,725 | 20,200 |
| 2015/08/14 | 5,150 | 5,150 | 4,535 | 4,590 | 55,800 |
| 2015/08/13 | 5,080 | 5,150 | 4,750 | 4,835 | 22,800 |
| 2015/08/12 | 4,975 | 5,130 | 4,975 | 5,080 | 16,700 |
| 2015/08/11 | 4,940 | 5,140 | 4,820 | 4,910 | 20,800 |
| 2015/08/10 | 4,850 | 4,935 | 4,750 | 4,800 | 9,600 |
| 2015/08/07 | 4,900 | 5,010 | 4,795 | 4,950 | 14,800 |
| 2015/08/06 | 5,410 | 5,550 | 4,880 | 5,000 | 111,600 |
| 2015/08/05 | 4,615 | 5,250 | 4,600 | 5,250 | 127,700 |
| 2015/08/04 | 4,780 | 4,780 | 4,545 | 4,545 | 22,000 |
| 2015/08/03 | 4,940 | 4,940 | 4,730 | 4,730 | 24,100 |
| 2015/07/31 | 5,060 | 5,080 | 4,850 | 4,985 | 27,700 |
| 2015/07/30 | 5,260 | 5,260 | 4,960 | 5,010 | 42,100 |
| 2015/07/29 | 5,520 | 5,630 | 5,310 | 5,310 | 21,400 |
| 2015/07/28 | 5,320 | 5,510 | 5,130 | 5,480 | 38,200 |
| 2015/07/27 | 5,410 | 5,650 | 5,370 | 5,460 | 48,700 |
| 2015/07/24 | 5,410 | 5,690 | 5,330 | 5,470 | 105,800 |
| 2015/07/23 | 6,130 | 6,140 | 5,300 | 5,410 | 156,800 |
| 2015/07/22 | 6,180 | 6,490 | 5,850 | 5,930 | 204,500 |
| 2015/07/21 | 7,000 | 7,040 | 6,230 | 6,300 | 660,300 |
| 2015/07/17 | 6,450 | 7,090 | 6,310 | 7,000 | 1,144,900 |
| 2015/07/16 | 5,750 | 6,350 | 5,730 | 6,350 | 818,100 |
| 2015/07/15 | 5,700 | 5,920 | 5,250 | 5,350 | 331,300 |
| 2015/07/14 | 6,700 | 7,000 | 5,620 | 5,690 | 1,376,900 |
| 2015/07/13 | 5,200 | 6,000 | 5,200 | 6,000 | 307,900 |
| 2015/07/10 | 4,600 | 5,200 | 4,600 | 5,000 | 728,100 |
| 2015/07/09 | 4,760 | 4,950 | 4,200 | 4,500 | 307,100 |
| 2015/07/08 | 6,000 | 6,170 | 5,000 | 5,000 | 427,500 |